Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.09 | 23.79 | 22.25 | 22.79 | 3,446,317 | +0.47(+2.11%) |
Mar 30, 2023 | 22.39 | 23.23 | 22.30 | 22.32 | 2,680,097 | +0.71(+3.29%) |
Mar 29, 2023 | 21.63 | 21.87 | 21.14 | 21.61 | 1,628,462 | +0.25(+1.17%) |
Mar 28, 2023 | 20.84 | 21.38 | 20.80 | 21.36 | 1,242,987 | +0.56(+2.69%) |
Mar 27, 2023 | 21.71 | 22.14 | 20.54 | 20.80 | 1,552,248 | -0.54(-2.53%) |
Mar 24, 2023 | 21.04 | 21.61 | 20.75 | 21.34 | 4,679,396 | -0.07(-0.33%) |
Mar 23, 2023 | 21.95 | 22.33 | 21.05 | 21.41 | 2,817,653 | +0.57(+2.74%) |
Mar 22, 2023 | 21.74 | 21.96 | 20.74 | 20.84 | 2,730,870 | -0.91(-4.18%) |
Mar 21, 2023 | 21.35 | 22.00 | 21.01 | 21.75 | 4,390,270 | +1.10(+5.33%) |
Mar 20, 2023 | 20.27 | 20.94 | 19.86 | 20.65 | 4,728,493 | +0.55(+2.74%) |
Mar 17, 2023 | 19.67 | 20.27 | 19.29 | 20.10 | 8,797,891 | +0.28(+1.41%) |
Mar 16, 2023 | 19.87 | 19.93 | 18.38 | 19.82 | 7,399,092 | -0.28(-1.39%) |
Mar 15, 2023 | 20.51 | 20.87 | 19.41 | 20.10 | 5,706,629 | -1.10(-5.19%) |
Mar 14, 2023 | 22.02 | 22.59 | 20.93 | 21.20 | 4,657,217 | +0.14(+0.66%) |
Mar 13, 2023 | 21.06 | 22.01 | 19.95 | 21.06 | 8,132,562 | -0.78(-3.57%) |
Mar 10, 2023 | 23.11 | 23.18 | 21.41 | 21.84 | 11,286,453 | -1.36(-5.86%) |
Mar 09, 2023 | 24.23 | 24.69 | 23.01 | 23.20 | 6,701,055 | -1.07(-4.41%) |
Mar 08, 2023 | 24.35 | 24.99 | 24.11 | 24.27 | 18,508,916 | -2.28(-8.59%) |
Mar 07, 2023 | 26.46 | 27.34 | 26.22 | 26.55 | 2,235,014 | -0.03(-0.11%) |
Mar 06, 2023 | 26.21 | 26.83 | 25.67 | 26.58 | 2,483,966 | +0.96(+3.75%) |
Mar 03, 2023 | 24.48 | 26.11 | 24.07 | 25.62 | 2,921,716 | +1.15(+4.70%) |
Mar 02, 2023 | 24.72 | 25.15 | 23.65 | 24.47 | 2,466,339 | -0.68(-2.70%) |
Mar 01, 2023 | 23.94 | 25.43 | 23.57 | 25.15 | 4,151,996 | +0.61(+2.49%) |
Feb 28, 2023 | 24.44 | 25.05 | 24.08 | 24.54 | 2,494,977 | +0.29(+1.20%) |
Feb 27, 2023 | 24.05 | 24.63 | 23.75 | 24.25 | 3,882,008 | +0.64(+2.71%) |
Feb 24, 2023 | 23.72 | 24.12 | 23.10 | 23.61 | 2,034,999 | -0.71(-2.92%) |
Feb 23, 2023 | 24.82 | 25.09 | 23.85 | 24.32 | 1,231,484 | +0.20(+0.83%) |
Feb 22, 2023 | 24.44 | 24.78 | 23.63 | 24.12 | 1,516,553 | -0.14(-0.58%) |
Feb 21, 2023 | 25.36 | 25.58 | 24.14 | 24.26 | 1,547,847 | -1.51(-5.86%) |
Feb 17, 2023 | 25.83 | 26.15 | 25.32 | 25.77 | 1,406,960 | -0.32(-1.21%) |
Feb 16, 2023 | 27.20 | 27.53 | 25.91 | 26.09 | 1,652,785 | -1.98(-7.07%) |
Feb 15, 2023 | 26.16 | 28.21 | 25.95 | 28.07 | 1,447,943 | +1.76(+6.69%) |
Feb 14, 2023 | 25.19 | 26.37 | 24.89 | 26.31 | 1,849,506 | +0.50(+1.94%) |
Feb 13, 2023 | 24.81 | 26.16 | 24.36 | 25.81 | 1,586,783 | +1.03(+4.16%) |
Feb 10, 2023 | 24.16 | 25.02 | 23.65 | 24.78 | 1,991,948 | +0.28(+1.14%) |
Feb 09, 2023 | 26.19 | 27.43 | 24.36 | 24.50 | 2,848,894 | -1.27(-4.93%) |
Feb 08, 2023 | 26.96 | 27.39 | 25.66 | 25.77 | 1,917,780 | -0.79(-2.97%) |
Feb 07, 2023 | 26.48 | 26.73 | 25.62 | 26.56 | 1,539,453 | +0.10(+0.38%) |
Feb 06, 2023 | 25.56 | 26.57 | 25.56 | 26.46 | 1,729,433 | +0.50(+1.93%) |
Feb 03, 2023 | 26.13 | 26.76 | 25.52 | 25.96 | 2,191,490 | -0.40(-1.52%) |
Feb 02, 2023 | 28.62 | 28.90 | 26.15 | 26.36 | 3,774,131 | -1.71(-6.09%) |
Feb 01, 2023 | 28.09 | 28.66 | 26.84 | 28.07 | 1,591,192 | +0.18(+0.65%) |
Jan 31, 2023 | 26.46 | 27.95 | 26.31 | 27.89 | 1,516,114 | +1.46(+5.52%) |
Jan 30, 2023 | 26.93 | 27.21 | 25.86 | 26.43 | 2,739,326 | -1.27(-4.58%) |
Jan 27, 2023 | 26.20 | 28.17 | 26.18 | 27.70 | 1,910,204 | +0.98(+3.67%) |
Jan 26, 2023 | 29.21 | 29.21 | 25.75 | 26.72 | 2,646,383 | -1.64(-5.78%) |
Jan 25, 2023 | 28.35 | 28.48 | 26.41 | 28.36 | 2,174,405 | -0.73(-2.51%) |
Jan 24, 2023 | 29.00 | 30.10 | 28.36 | 29.09 | 1,925,212 | -0.14(-0.48%) |
Jan 23, 2023 | 27.55 | 29.65 | 27.46 | 29.23 | 2,888,997 | +1.87(+6.83%) |
Jan 20, 2023 | 27.04 | 27.55 | 26.24 | 27.36 | 4,196,550 | +0.70(+2.63%) |
Jan 19, 2023 | 27.60 | 28.55 | 25.78 | 26.66 | 2,625,986 | -1.60(-5.66%) |
Jan 18, 2023 | 28.56 | 29.35 | 27.83 | 28.26 | 2,666,779 | +0.22(+0.78%) |
Jan 17, 2023 | 28.77 | 28.92 | 27.87 | 28.04 | 2,103,038 | -0.28(-0.99%) |
Jan 13, 2023 | 26.90 | 29.17 | 26.61 | 28.32 | 2,359,526 | +0.98(+3.58%) |
Jan 12, 2023 | 25.75 | 27.41 | 25.75 | 27.34 | 2,543,855 | +1.72(+6.71%) |
Jan 11, 2023 | 23.91 | 25.87 | 23.91 | 25.62 | 2,643,012 | +1.77(+7.42%) |
Jan 10, 2023 | 23.21 | 24.21 | 22.37 | 23.85 | 2,168,729 | +0.58(+2.49%) |
Jan 09, 2023 | 24.03 | 24.58 | 23.13 | 23.27 | 2,153,913 | -0.05(-0.21%) |
Jan 06, 2023 | 24.15 | 24.15 | 22.65 | 23.32 | 2,546,818 | -0.33(-1.40%) |
Jan 05, 2023 | 24.40 | 24.41 | 23.48 | 23.65 | 1,897,984 | -1.11(-4.48%) |
Jan 04, 2023 | 23.99 | 24.91 | 23.60 | 24.76 | 2,469,092 | +0.82(+3.43%) |